Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Santacruz Silver (TSV: SCZ )

0.4150 +0.0120 (+2.98%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2014 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Jun 27, 2014 0.9500 0.9700 0.9300 0.9500 80,431 +0.00(+0.00%)
Jun 26, 2014 0.9300 0.9500 0.9000 0.9500 89,067 +0.03(+3.26%)
Jun 25, 2014 0.9400 0.9400 0.8600 0.9200 316,663 +0.00(+0.00%)
Jun 24, 2014 0.9900 0.9900 0.9000 0.9200 544,805 -0.07(-7.07%)
Jun 23, 2014 0.9700 1.000 0.9300 0.9900 168,616 +0.03(+3.13%)
Jun 20, 2014 0.9800 0.9800 0.9500 0.9600 349,458 +0.01(+1.05%)
Jun 19, 2014 0.9800 1.010 0.9200 0.9500 327,529 +0.03(+3.26%)
Jun 18, 2014 0.9600 0.9800 0.9200 0.9200 314,219 -0.04(-4.17%)
Jun 17, 2014 0.8700 0.9600 0.8700 0.9600 221,750 +0.09(+10.34%)
Jun 16, 2014 0.8500 0.9000 0.8500 0.8700 131,680 +0.02(+2.35%)
Jun 13, 2014 0.8400 0.8800 0.8000 0.8500 536,650 +0.02(+2.41%)
Jun 12, 2014 0.8000 0.8300 0.7800 0.8300 332,826 +0.07(+9.21%)
Jun 11, 2014 0.7500 0.7600 0.7500 0.7600 182,857 +0.01(+1.33%)
Jun 10, 2014 0.7300 0.7600 0.7100 0.7500 77,020 -0.01(-1.32%)
Jun 06, 2014 0.7600 0.7700 0.7300 0.7600 41,000 +0.03(+4.11%)
Jun 05, 2014 0.7000 0.7400 0.7000 0.7300 99,549 +0.02(+2.82%)
Jun 04, 2014 0.7100 0.7100 0.6700 0.7100 248,003 +0.00(+0.00%)
Jun 03, 2014 0.7200 0.7200 0.7000 0.7100 71,900 +0.01(+1.43%)
Jun 02, 2014 0.7200 0.7800 0.7000 0.7000 75,772 -0.04(-5.41%)
May 30, 2014 0.7200 0.7400 0.7100 0.7400 47,050 +0.03(+4.23%)
May 29, 2014 0.7100 0.7300 0.7100 0.7100 29,536 -0.01(-1.39%)
May 28, 2014 0.7700 0.7700 0.7100 0.7200 225,439 -0.05(-6.49%)
May 27, 2014 0.8000 0.8000 0.7500 0.7700 101,750 -0.05(-6.10%)
May 26, 2014 0.8100 0.8200 0.8000 0.8200 41,188 +0.05(+6.49%)
May 23, 2014 0.7900 0.8000 0.7700 0.7700 64,723 -0.03(-3.75%)
May 22, 2014 0.8100 0.8100 0.7900 0.8000 24,001 +0.01(+1.27%)
May 21, 2014 0.8200 0.8200 0.7900 0.7900 44,186 -0.03(-3.66%)
May 20, 2014 0.8100 0.8400 0.8000 0.8200 59,209 +0.05(+6.49%)
May 16, 2014 0.7700 0.7700 0.7700 0 -0.01(-1.28%)
May 15, 2014 0.7900 0.7900 0.7800 0.7800 34,266 -0.04(-4.88%)
May 14, 2014 0.8000 0.8200 0.7900 0.8200 64,500 +0.03(+3.80%)
May 13, 2014 0.7700 0.7900 0.7700 0.7900 51,196 +0.00(+0.00%)
May 12, 2014 0.7900 0.8000 0.7700 0.7900 21,025 +0.02(+2.60%)
May 09, 2014 0.7900 0.8000 0.7700 0.7700 34,555 -0.01(-1.28%)
May 08, 2014 0.8000 0.8000 0.7800 0.7800 67,709 -0.02(-2.50%)
May 07, 2014 0.8200 0.8200 0.7800 0.8000 157,966 +0.00(+0.00%)
May 06, 2014 0.8400 0.8400 0.8000 0.8000 179,267 -0.04(-4.76%)
May 05, 2014 0.8700 0.8900 0.8300 0.8400 178,995 -0.01(-1.18%)
May 02, 2014 0.8400 0.8800 0.8400 0.8500 133,376 +0.01(+1.19%)
May 01, 2014 0.8500 0.8500 0.8200 0.8400 47,670 +0.01(+1.20%)
Apr 30, 2014 0.8500 0.8700 0.8300 0.8300 103,928 -0.02(-2.35%)
Apr 29, 2014 0.9000 0.9000 0.8500 0.8500 112,798 -0.03(-3.41%)
Apr 28, 2014 0.8900 0.9000 0.8800 0.8800 64,716 +0.02(+2.33%)
Apr 25, 2014 0.8900 0.8900 0.8600 0.8600 30,156 +0.00(+0.00%)
Apr 24, 2014 0.8700 0.8800 0.8600 0.8600 84,166 -0.04(-4.44%)
Apr 23, 2014 0.9000 0.9000 0.8800 0.9000 67,903 +0.04(+4.65%)
Apr 22, 2014 0.8100 0.8600 0.7900 0.8600 102,181 +0.07(+8.86%)
Apr 21, 2014 0.8600 0.8600 0.7900 0.7900 60,345 -0.03(-3.66%)
Apr 17, 2014 0.8200 0.8200 0.8200 0 -0.04(-4.65%)
Apr 16, 2014 0.8300 0.8600 0.8200 0.8600 99,028 +0.04(+4.88%)
Apr 15, 2014 0.8600 0.8600 0.8100 0.8200 316,420 -0.05(-5.75%)
Apr 14, 2014 0.8700 0.8800 0.8600 0.8700 272,790 +0.00(+0.00%)
Apr 11, 2014 0.8900 0.8900 0.8500 0.8700 139,836 +0.00(+0.00%)
Apr 10, 2014 0.9000 0.9000 0.8700 0.8700 81,806 -0.01(-1.14%)
Apr 09, 2014 0.9100 0.9200 0.8800 0.8800 38,693 -0.04(-4.35%)
Apr 08, 2014 0.9000 0.9200 0.8800 0.9200 112,661 +0.00(+0.00%)
Apr 07, 2014 0.9200 0.9200 0.9000 0.9200 57,760 +0.00(+0.00%)
Apr 04, 2014 0.9100 0.9300 0.9000 0.9200 53,871 +0.03(+3.37%)
Apr 03, 2014 0.9000 0.9000 0.8900 0.8900 78,469 +0.00(+0.00%)
Apr 02, 2014 0.9100 0.9500 0.8900 0.8900 92,946 -0.01(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.